Britannia Industries Limited (BOM:500825)
India
· Delayed Price · Currency is INR 5,917.15
-33.60 (-0.56%)
At close: Sep 26, 2025
Britannia Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5,950.75 | 5,960.00 | 5,901.25 | 5,917.15 | 5,917.15 | -0.56% | 4,549 |
| Sep 25, 2025 | 5,977.55 | 6,032.00 | 5,940.00 | 5,950.75 | 5,950.75 | -0.32% | 2,236 |
| Sep 24, 2025 | 5,937.00 | 6,050.00 | 5,904.05 | 5,969.70 | 5,969.70 | 0.59% | 10,811 |
| Sep 23, 2025 | 6,021.65 | 6,070.20 | 5,925.30 | 5,934.65 | 5,934.65 | -1.95% | 3,821 |
| Sep 22, 2025 | 6,114.80 | 6,114.80 | 6,030.40 | 6,052.85 | 6,052.85 | -0.22% | 1,745 |
| Sep 19, 2025 | 6,138.95 | 6,138.95 | 6,049.50 | 6,066.05 | 6,066.05 | -0.54% | 2,366 |
| Sep 18, 2025 | 6,119.70 | 6,130.30 | 6,061.60 | 6,098.90 | 6,098.90 | 0.10% | 3,122 |
| Sep 17, 2025 | 6,190.50 | 6,190.50 | 6,037.00 | 6,092.70 | 6,092.70 | -1.73% | 9,857 |
| Sep 16, 2025 | 6,212.85 | 6,223.95 | 6,181.95 | 6,200.05 | 6,200.05 | -0.20% | 16,697 |
| Sep 15, 2025 | 6,251.00 | 6,276.25 | 6,203.60 | 6,212.50 | 6,212.50 | -0.52% | 2,898 |
| Sep 12, 2025 | 6,285.00 | 6,285.00 | 6,208.00 | 6,244.85 | 6,244.85 | -0.89% | 5,634 |
| Sep 11, 2025 | 6,198.00 | 6,319.00 | 6,151.60 | 6,301.10 | 6,301.10 | 1.69% | 6,751 |
| Sep 10, 2025 | 6,116.55 | 6,235.00 | 6,116.55 | 6,196.45 | 6,196.45 | 0.82% | 6,401 |
| Sep 9, 2025 | 6,113.15 | 6,159.00 | 6,084.80 | 6,146.20 | 6,146.20 | 0.49% | 37,995 |
| Sep 8, 2025 | 6,078.95 | 6,155.70 | 6,070.00 | 6,116.20 | 6,116.20 | 0.62% | 4,923 |
| Sep 5, 2025 | 6,082.35 | 6,104.05 | 6,000.05 | 6,078.80 | 6,078.80 | -0.06% | 5,530 |
| Sep 4, 2025 | 6,193.05 | 6,336.95 | 6,054.50 | 6,082.35 | 6,082.35 | 2.87% | 46,620 |
| Sep 3, 2025 | 5,919.00 | 5,925.00 | 5,866.35 | 5,912.40 | 5,912.40 | 0.37% | 3,759 |
| Sep 2, 2025 | 5,750.05 | 5,921.00 | 5,750.05 | 5,890.45 | 5,890.45 | 0.78% | 9,154 |
| Sep 1, 2025 | 5,830.05 | 5,876.15 | 5,777.15 | 5,845.10 | 5,845.10 | 0.32% | 6,430 |
| Aug 29, 2025 | 5,737.95 | 5,895.00 | 5,672.10 | 5,826.35 | 5,826.35 | 1.88% | 16,009 |
| Aug 28, 2025 | 5,710.05 | 5,783.50 | 5,704.75 | 5,719.10 | 5,719.10 | -0.79% | 3,268 |
| Aug 26, 2025 | 5,546.20 | 5,793.85 | 5,546.20 | 5,764.65 | 5,764.65 | 3.90% | 43,516 |
| Aug 25, 2025 | 5,572.40 | 5,607.85 | 5,544.15 | 5,548.30 | 5,548.30 | 0.05% | 3,674 |
| Aug 22, 2025 | 5,640.80 | 5,670.75 | 5,529.15 | 5,545.60 | 5,545.60 | -0.94% | 27,106 |
| Aug 21, 2025 | 5,704.15 | 5,704.20 | 5,590.00 | 5,598.10 | 5,598.10 | -1.84% | 5,291 |
| Aug 20, 2025 | 5,454.20 | 5,730.00 | 5,454.20 | 5,703.20 | 5,703.20 | 3.70% | 11,267 |
| Aug 19, 2025 | 5,464.20 | 5,511.00 | 5,400.00 | 5,499.80 | 5,499.80 | 1.09% | 4,189 |
| Aug 18, 2025 | 5,359.20 | 5,638.50 | 5,359.20 | 5,440.35 | 5,440.35 | 2.53% | 15,009 |
| Aug 14, 2025 | 5,387.50 | 5,391.90 | 5,300.00 | 5,306.20 | 5,306.20 | -1.28% | 2,912 |
| Aug 13, 2025 | 5,340.30 | 5,388.80 | 5,300.00 | 5,375.25 | 5,375.25 | 0.66% | 2,714 |
| Aug 12, 2025 | 5,385.00 | 5,385.00 | 5,320.00 | 5,340.25 | 5,340.25 | -0.79% | 3,202 |
| Aug 11, 2025 | 5,342.15 | 5,395.00 | 5,311.65 | 5,382.90 | 5,382.90 | -0.02% | 2,191 |
| Aug 8, 2025 | 5,494.50 | 5,494.50 | 5,377.10 | 5,383.75 | 5,383.75 | -1.69% | 3,887 |
| Aug 7, 2025 | 5,395.40 | 5,555.00 | 5,395.35 | 5,476.10 | 5,476.10 | 1.50% | 13,236 |
| Aug 6, 2025 | 5,625.00 | 5,625.00 | 5,373.00 | 5,395.40 | 5,395.40 | -4.19% | 14,993 |
| Aug 5, 2025 | 5,785.00 | 5,785.00 | 5,611.00 | 5,631.35 | 5,631.35 | -2.66% | 7,968 |
| Aug 4, 2025 | 5,763.25 | 5,800.00 | 5,724.60 | 5,785.20 | 5,785.20 | -0.31% | 5,478 |
| Aug 1, 2025 | 5,764.00 | 5,898.00 | 5,764.00 | 5,803.00 | 5,728.00 | 0.49% | 10,066 |
| Jul 31, 2025 | 5,740.05 | 5,825.00 | 5,740.00 | 5,774.80 | 5,700.16 | 0.57% | 5,633 |
| Jul 30, 2025 | 5,650.00 | 5,757.95 | 5,631.00 | 5,741.85 | 5,667.64 | 1.97% | 9,949 |
| Jul 29, 2025 | 5,536.05 | 5,657.15 | 5,536.05 | 5,630.90 | 5,558.12 | 0.14% | 5,524 |
| Jul 28, 2025 | 5,582.75 | 5,664.05 | 5,582.75 | 5,623.20 | 5,550.52 | 0.53% | 1,890 |
| Jul 25, 2025 | 5,713.95 | 5,713.95 | 5,575.10 | 5,593.40 | 5,521.11 | -1.45% | 4,783 |
| Jul 24, 2025 | 5,700.20 | 5,738.45 | 5,655.25 | 5,675.60 | 5,602.25 | -0.72% | 1,412 |
| Jul 23, 2025 | 5,714.00 | 5,751.55 | 5,668.00 | 5,716.75 | 5,642.87 | 0.06% | 4,923 |
| Jul 22, 2025 | 5,683.55 | 5,736.45 | 5,638.00 | 5,713.25 | 5,639.41 | 0.57% | 2,907 |
| Jul 21, 2025 | 5,749.95 | 5,749.95 | 5,670.00 | 5,680.95 | 5,607.53 | -1.07% | 3,639 |
| Jul 18, 2025 | 5,824.85 | 5,824.85 | 5,726.65 | 5,742.25 | 5,668.04 | -1.12% | 2,642 |
| Jul 17, 2025 | 5,790.20 | 5,856.80 | 5,785.60 | 5,807.15 | 5,732.10 | 0.44% | 12,200 |